7868 (株)広済堂ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 2,115 | 2,156 | 2,110 | 2,120 | 167,800 | 424 |
| 2022-12-29 | 2,068 | 2,110 | 2,032 | 2,109 | 160,500 | 421.80 |
| 2022-12-28 | 2,094 | 2,097 | 2,053 | 2,083 | 115,500 | 416.60 |
| 2022-12-27 | 2,056 | 2,129 | 2,052 | 2,098 | 179,000 | 419.60 |
| 2022-12-26 | 2,073 | 2,103 | 2,012 | 2,036 | 200,700 | 407.20 |
| 2022-12-23 | 2,094 | 2,100 | 2,053 | 2,078 | 158,600 | 415.60 |
| 2022-12-22 | 2,063 | 2,119 | 2,052 | 2,104 | 174,400 | 420.80 |
| 2022-12-21 | 2,024 | 2,118 | 1,988 | 2,066 | 334,600 | 413.20 |
| 2022-12-20 | 2,098 | 2,106 | 2,000 | 2,019 | 306,800 | 403.80 |
| 2022-12-19 | 2,134 | 2,146 | 2,090 | 2,103 | 226,200 | 420.60 |
| 2022-12-16 | 2,124 | 2,160 | 2,111 | 2,127 | 241,400 | 425.40 |
| 2022-12-15 | 2,097 | 2,169 | 2,080 | 2,136 | 348,800 | 427.20 |
| 2022-12-14 | 2,085 | 2,119 | 2,067 | 2,098 | 252,800 | 419.60 |
| 2022-12-13 | 1,972 | 2,063 | 1,972 | 2,050 | 314,000 | 410 |
| 2022-12-12 | 1,944 | 1,994 | 1,942 | 1,958 | 276,100 | 391.60 |
| 2022-12-09 | 1,954 | 1,961 | 1,913 | 1,925 | 203,500 | 385 |
| 2022-12-08 | 1,951 | 1,979 | 1,940 | 1,954 | 151,600 | 390.80 |
| 2022-12-07 | 1,909 | 1,974 | 1,891 | 1,961 | 212,900 | 392.20 |
| 2022-12-06 | 1,910 | 1,921 | 1,871 | 1,898 | 178,500 | 379.60 |
| 2022-12-05 | 1,903 | 1,943 | 1,894 | 1,929 | 138,500 | 385.80 |
| 2022-12-02 | 1,915 | 1,923 | 1,865 | 1,899 | 141,900 | 379.80 |
| 2022-12-01 | 1,948 | 1,974 | 1,852 | 1,891 | 241,300 | 378.20 |
| 2022-11-30 | 1,895 | 1,947 | 1,895 | 1,945 | 133,700 | 389 |
| 2022-11-29 | 1,900 | 1,917 | 1,868 | 1,903 | 112,300 | 380.60 |
| 2022-11-28 | 1,915 | 1,948 | 1,895 | 1,902 | 129,700 | 380.40 |
| 2022-11-25 | 1,905 | 1,925 | 1,889 | 1,922 | 118,100 | 384.40 |
| 2022-11-24 | 1,914 | 1,939 | 1,860 | 1,895 | 143,800 | 379 |
| 2022-11-22 | 1,921 | 1,948 | 1,900 | 1,905 | 177,200 | 381 |
| 2022-11-21 | 1,875 | 1,931 | 1,854 | 1,913 | 216,100 | 382.60 |
| 2022-11-18 | 1,868 | 1,909 | 1,844 | 1,874 | 290,900 | 374.80 |
| 2022-11-17 | 1,808 | 1,870 | 1,805 | 1,870 | 310,000 | 374 |
| 2022-11-16 | 1,710 | 1,810 | 1,704 | 1,801 | 377,700 | 360.20 |
| 2022-11-15 | 1,691 | 1,704 | 1,642 | 1,702 | 250,100 | 340.40 |
| 2022-11-14 | 1,719 | 1,763 | 1,635 | 1,691 | 444,900 | 338.20 |
| 2022-11-11 | 1,779 | 1,783 | 1,633 | 1,742 | 916,400 | 348.40 |
| 2022-11-10 | 1,573 | 1,744 | 1,558 | 1,744 | 999,700 | 348.80 |
| 2022-11-09 | 1,437 | 1,461 | 1,427 | 1,444 | 124,600 | 288.80 |
| 2022-11-08 | 1,430 | 1,437 | 1,383 | 1,437 | 156,900 | 287.40 |
| 2022-11-07 | 1,441 | 1,473 | 1,420 | 1,433 | 113,800 | 286.60 |
| 2022-11-04 | 1,471 | 1,471 | 1,445 | 1,454 | 143,000 | 290.80 |
| 2022-11-02 | 1,501 | 1,501 | 1,468 | 1,471 | 175,700 | 294.20 |
| 2022-11-01 | 1,520 | 1,526 | 1,502 | 1,507 | 71,300 | 301.40 |
| 2022-10-31 | 1,550 | 1,565 | 1,510 | 1,521 | 132,600 | 304.20 |
| 2022-10-28 | 1,540 | 1,550 | 1,503 | 1,514 | 205,700 | 302.80 |
| 2022-10-27 | 1,541 | 1,576 | 1,535 | 1,548 | 111,600 | 309.60 |
| 2022-10-26 | 1,521 | 1,565 | 1,520 | 1,556 | 158,800 | 311.20 |
| 2022-10-25 | 1,478 | 1,515 | 1,452 | 1,505 | 199,700 | 301 |
| 2022-10-24 | 1,544 | 1,554 | 1,507 | 1,508 | 105,300 | 301.60 |
| 2022-10-21 | 1,516 | 1,533 | 1,486 | 1,509 | 149,300 | 301.80 |
| 2022-10-20 | 1,540 | 1,576 | 1,510 | 1,525 | 365,300 | 305 |
| 2022-10-19 | 1,473 | 1,563 | 1,473 | 1,555 | 362,500 | 311 |
| 2022-10-18 | 1,452 | 1,495 | 1,452 | 1,486 | 173,400 | 297.20 |
| 2022-10-17 | 1,472 | 1,473 | 1,436 | 1,448 | 116,900 | 289.60 |
| 2022-10-14 | 1,470 | 1,485 | 1,454 | 1,472 | 146,100 | 294.40 |
| 2022-10-13 | 1,481 | 1,503 | 1,436 | 1,459 | 258,900 | 291.80 |
| 2022-10-12 | 1,415 | 1,510 | 1,411 | 1,480 | 483,000 | 296 |
| 2022-10-11 | 1,440 | 1,510 | 1,413 | 1,424 | 523,100 | 284.80 |
| 2022-10-07 | 1,464 | 1,505 | 1,445 | 1,449 | 401,300 | 289.80 |
| 2022-10-06 | 1,421 | 1,486 | 1,420 | 1,456 | 326,100 | 291.20 |
| 2022-10-05 | 1,462 | 1,474 | 1,424 | 1,427 | 273,300 | 285.40 |
| 2022-10-04 | 1,380 | 1,471 | 1,380 | 1,445 | 525,200 | 289 |
| 2022-10-03 | 1,399 | 1,405 | 1,295 | 1,360 | 514,200 | 272 |
| 2022-09-30 | 1,398 | 1,461 | 1,381 | 1,407 | 769,800 | 281.40 |
| 2022-09-29 | 1,323 | 1,430 | 1,312 | 1,416 | 785,000 | 283.20 |
| 2022-09-28 | 1,315 | 1,327 | 1,265 | 1,290 | 300,300 | 258 |
| 2022-09-27 | 1,281 | 1,373 | 1,281 | 1,321 | 602,700 | 264.20 |
| 2022-09-26 | 1,247 | 1,273 | 1,241 | 1,242 | 205,200 | 248.40 |
| 2022-09-22 | 1,245 | 1,266 | 1,215 | 1,245 | 176,300 | 249 |
| 2022-09-21 | 1,260 | 1,270 | 1,230 | 1,243 | 231,500 | 248.60 |
| 2022-09-20 | 1,229 | 1,284 | 1,229 | 1,254 | 308,900 | 250.80 |
| 2022-09-16 | 1,278 | 1,294 | 1,220 | 1,221 | 319,300 | 244.20 |
| 2022-09-15 | 1,270 | 1,301 | 1,260 | 1,270 | 199,900 | 254 |
| 2022-09-14 | 1,197 | 1,290 | 1,190 | 1,282 | 439,500 | 256.40 |
| 2022-09-13 | 1,294 | 1,315 | 1,222 | 1,227 | 375,500 | 245.40 |
| 2022-09-12 | 1,274 | 1,280 | 1,244 | 1,280 | 167,800 | 256 |
| 2022-09-09 | 1,250 | 1,274 | 1,234 | 1,253 | 170,300 | 250.60 |
| 2022-09-08 | 1,255 | 1,268 | 1,234 | 1,260 | 213,800 | 252 |
| 2022-09-07 | 1,230 | 1,258 | 1,219 | 1,250 | 372,500 | 250 |
| 2022-09-06 | 1,236 | 1,275 | 1,215 | 1,230 | 515,500 | 246 |
| 2022-09-05 | 1,170 | 1,235 | 1,159 | 1,229 | 187,900 | 245.80 |
| 2022-09-02 | 1,170 | 1,192 | 1,137 | 1,170 | 296,800 | 234 |
| 2022-09-01 | 1,194 | 1,239 | 1,162 | 1,165 | 287,300 | 233 |
| 2022-08-31 | 1,197 | 1,210 | 1,175 | 1,202 | 179,900 | 240.40 |
| 2022-08-30 | 1,191 | 1,210 | 1,133 | 1,208 | 504,600 | 241.60 |
| 2022-08-29 | 1,219 | 1,238 | 1,176 | 1,182 | 597,600 | 236.40 |
| 2022-08-26 | 1,185 | 1,265 | 1,180 | 1,263 | 513,700 | 252.60 |
| 2022-08-25 | 1,105 | 1,176 | 1,099 | 1,163 | 256,500 | 232.60 |
| 2022-08-24 | 1,101 | 1,114 | 1,098 | 1,104 | 59,300 | 220.80 |
| 2022-08-23 | 1,080 | 1,112 | 1,074 | 1,112 | 70,900 | 222.40 |
| 2022-08-22 | 1,105 | 1,106 | 1,086 | 1,091 | 56,000 | 218.20 |
| 2022-08-19 | 1,120 | 1,122 | 1,105 | 1,110 | 77,700 | 222 |
| 2022-08-18 | 1,107 | 1,124 | 1,105 | 1,119 | 71,400 | 223.80 |
| 2022-08-17 | 1,122 | 1,135 | 1,115 | 1,121 | 111,700 | 224.20 |
| 2022-08-16 | 1,120 | 1,158 | 1,114 | 1,123 | 177,900 | 224.60 |
| 2022-08-15 | 1,033 | 1,125 | 1,022 | 1,120 | 288,000 | 224 |
| 2022-08-12 | 1,000 | 1,036 | 996 | 1,031 | 171,300 | 206.20 |
| 2022-08-10 | 1,029 | 1,052 | 989 | 998 | 279,800 | 199.60 |
| 2022-08-09 | 1,025 | 1,064 | 1,019 | 1,054 | 198,300 | 210.80 |
| 2022-08-08 | 1,030 | 1,032 | 1,013 | 1,028 | 66,600 | 205.60 |
| 2022-08-05 | 1,019 | 1,035 | 1,015 | 1,030 | 91,000 | 206 |
| 2022-08-04 | 1,046 | 1,046 | 1,013 | 1,021 | 102,400 | 204.20 |
| 2022-08-03 | 1,062 | 1,062 | 1,021 | 1,042 | 132,900 | 208.40 |
| 2022-08-02 | 1,107 | 1,107 | 1,059 | 1,062 | 171,500 | 212.40 |
| 2022-08-01 | 1,082 | 1,136 | 1,072 | 1,107 | 475,100 | 221.40 |
| 2022-07-29 | 1,085 | 1,089 | 1,074 | 1,074 | 45,800 | 214.80 |
| 2022-07-28 | 1,073 | 1,084 | 1,062 | 1,084 | 72,900 | 216.80 |
| 2022-07-27 | 1,075 | 1,075 | 1,049 | 1,060 | 56,200 | 212 |
| 2022-07-26 | 1,061 | 1,074 | 1,056 | 1,067 | 85,400 | 213.40 |
| 2022-07-25 | 1,057 | 1,078 | 1,050 | 1,070 | 55,900 | 214 |
| 2022-07-22 | 1,079 | 1,079 | 1,057 | 1,060 | 63,800 | 212 |
| 2022-07-21 | 1,047 | 1,072 | 1,040 | 1,070 | 73,600 | 214 |
| 2022-07-20 | 1,035 | 1,059 | 1,028 | 1,049 | 86,900 | 209.80 |
| 2022-07-19 | 1,036 | 1,037 | 1,013 | 1,028 | 39,500 | 205.60 |
| 2022-07-15 | 1,041 | 1,047 | 996 | 1,025 | 114,700 | 205 |
| 2022-07-14 | 1,067 | 1,068 | 1,043 | 1,049 | 37,800 | 209.80 |
| 2022-07-13 | 1,041 | 1,058 | 1,025 | 1,052 | 50,000 | 210.40 |
| 2022-07-12 | 1,060 | 1,069 | 1,035 | 1,041 | 74,700 | 208.20 |
| 2022-07-11 | 1,046 | 1,070 | 1,045 | 1,064 | 96,400 | 212.80 |
| 2022-07-08 | 1,040 | 1,068 | 1,040 | 1,046 | 149,700 | 209.20 |
| 2022-07-07 | 1,032 | 1,044 | 1,015 | 1,035 | 88,500 | 207 |
| 2022-07-06 | 1,039 | 1,053 | 1,024 | 1,040 | 108,900 | 208 |
| 2022-07-05 | 1,044 | 1,073 | 1,039 | 1,057 | 107,000 | 211.40 |
| 2022-07-04 | 1,033 | 1,050 | 1,010 | 1,038 | 132,500 | 207.60 |
| 2022-07-01 | 1,094 | 1,097 | 1,013 | 1,033 | 331,600 | 206.60 |
| 2022-06-30 | 1,131 | 1,160 | 1,080 | 1,102 | 319,300 | 220.40 |
| 2022-06-29 | 1,156 | 1,180 | 1,119 | 1,176 | 230,900 | 235.20 |
| 2022-06-28 | 1,145 | 1,177 | 1,135 | 1,163 | 260,800 | 232.60 |
| 2022-06-27 | 1,265 | 1,266 | 1,070 | 1,145 | 801,700 | 229 |
| 2022-06-24 | 1,283 | 1,283 | 1,249 | 1,265 | 209,000 | 253 |
| 2022-06-23 | 1,265 | 1,300 | 1,252 | 1,283 | 217,700 | 256.60 |
| 2022-06-22 | 1,275 | 1,277 | 1,221 | 1,254 | 310,100 | 250.80 |
| 2022-06-21 | 1,200 | 1,273 | 1,193 | 1,266 | 308,000 | 253.20 |
| 2022-06-20 | 1,216 | 1,244 | 1,174 | 1,180 | 269,000 | 236 |
| 2022-06-17 | 1,160 | 1,212 | 1,153 | 1,197 | 271,200 | 239.40 |
| 2022-06-16 | 1,163 | 1,196 | 1,148 | 1,183 | 170,700 | 236.60 |
| 2022-06-15 | 1,186 | 1,188 | 1,139 | 1,145 | 206,400 | 229 |
| 2022-06-14 | 1,121 | 1,180 | 1,101 | 1,172 | 183,400 | 234.40 |
| 2022-06-13 | 1,130 | 1,175 | 1,126 | 1,138 | 227,200 | 227.60 |
| 2022-06-10 | 1,141 | 1,172 | 1,130 | 1,152 | 200,400 | 230.40 |
| 2022-06-09 | 1,119 | 1,144 | 1,106 | 1,138 | 155,200 | 227.60 |
| 2022-06-08 | 1,125 | 1,130 | 1,091 | 1,124 | 236,000 | 224.80 |
| 2022-06-07 | 1,080 | 1,123 | 1,069 | 1,121 | 325,800 | 224.20 |
| 2022-06-06 | 1,037 | 1,079 | 1,027 | 1,071 | 236,500 | 214.20 |
| 2022-06-03 | 1,039 | 1,054 | 1,030 | 1,037 | 166,400 | 207.40 |
| 2022-06-02 | 1,030 | 1,031 | 997 | 1,026 | 133,500 | 205.20 |
| 2022-06-01 | 1,059 | 1,062 | 1,012 | 1,028 | 190,200 | 205.60 |
| 2022-05-31 | 1,014 | 1,064 | 1,002 | 1,060 | 310,900 | 212 |
| 2022-05-30 | 1,023 | 1,025 | 990 | 1,014 | 190,200 | 202.80 |
| 2022-05-27 | 1,016 | 1,022 | 989 | 1,010 | 203,400 | 202 |
| 2022-05-26 | 1,014 | 1,025 | 974 | 1,008 | 223,900 | 201.60 |
| 2022-05-25 | 1,030 | 1,033 | 974 | 999 | 389,800 | 199.80 |
| 2022-05-24 | 1,037 | 1,043 | 1,000 | 1,020 | 322,000 | 204 |
| 2022-05-23 | 1,008 | 1,040 | 998 | 1,022 | 757,100 | 204.40 |
| 2022-05-20 | 925 | 960 | 925 | 948 | 368,000 | 189.60 |
| 2022-05-19 | 883 | 924 | 882 | 919 | 259,100 | 183.80 |
| 2022-05-18 | 888 | 918 | 878 | 903 | 394,100 | 180.60 |
| 2022-05-17 | 862 | 909 | 860 | 882 | 575,800 | 176.40 |
| 2022-05-16 | 791 | 820 | 791 | 817 | 272,200 | 163.40 |
| 2022-05-13 | 764 | 797 | 764 | 797 | 118,100 | 159.40 |
| 2022-05-12 | 768 | 776 | 764 | 767 | 72,500 | 153.40 |
| 2022-05-11 | 776 | 784 | 766 | 776 | 66,300 | 155.20 |
| 2022-05-10 | 779 | 784 | 765 | 780 | 59,300 | 156 |
| 2022-05-09 | 784 | 795 | 776 | 786 | 66,200 | 157.20 |
| 2022-05-06 | 801 | 808 | 793 | 797 | 80,400 | 159.40 |
| 2022-05-02 | 791 | 804 | 791 | 801 | 41,600 | 160.20 |
| 2022-04-28 | 788 | 805 | 782 | 802 | 70,200 | 160.40 |
| 2022-04-27 | 776 | 799 | 762 | 798 | 132,800 | 159.60 |
| 2022-04-26 | 789 | 796 | 785 | 786 | 57,500 | 157.20 |
| 2022-04-25 | 795 | 802 | 782 | 786 | 87,000 | 157.20 |
| 2022-04-22 | 800 | 808 | 792 | 806 | 65,500 | 161.20 |
| 2022-04-21 | 805 | 816 | 802 | 808 | 56,400 | 161.60 |
| 2022-04-20 | 806 | 815 | 794 | 804 | 69,500 | 160.80 |
| 2022-04-19 | 806 | 812 | 800 | 808 | 50,900 | 161.60 |
| 2022-04-18 | 821 | 824 | 802 | 806 | 79,400 | 161.20 |
| 2022-04-15 | 824 | 831 | 817 | 829 | 43,600 | 165.80 |
| 2022-04-14 | 828 | 839 | 825 | 832 | 70,800 | 166.40 |
| 2022-04-13 | 804 | 829 | 804 | 829 | 51,900 | 165.80 |
| 2022-04-12 | 805 | 815 | 801 | 804 | 74,700 | 160.80 |
| 2022-04-11 | 843 | 849 | 816 | 819 | 51,400 | 163.80 |
| 2022-04-08 | 818 | 837 | 814 | 833 | 77,300 | 166.60 |
| 2022-04-07 | 830 | 832 | 809 | 811 | 94,000 | 162.20 |
| 2022-04-06 | 839 | 847 | 829 | 840 | 75,700 | 168 |
| 2022-04-05 | 830 | 850 | 830 | 850 | 136,300 | 170 |
| 2022-04-04 | 802 | 825 | 802 | 823 | 79,600 | 164.60 |
| 2022-04-01 | 798 | 804 | 783 | 801 | 87,000 | 160.20 |
| 2022-03-31 | 804 | 810 | 801 | 802 | 55,900 | 160.40 |
| 2022-03-30 | 803 | 815 | 796 | 815 | 86,500 | 163 |
| 2022-03-29 | 796 | 810 | 784 | 809 | 109,500 | 161.80 |
| 2022-03-28 | 798 | 806 | 786 | 796 | 114,300 | 159.20 |
| 2022-03-25 | 810 | 810 | 796 | 805 | 95,900 | 161 |
| 2022-03-24 | 807 | 810 | 802 | 803 | 51,700 | 160.60 |
| 2022-03-23 | 818 | 823 | 809 | 813 | 107,800 | 162.60 |
| 2022-03-22 | 824 | 824 | 801 | 807 | 74,200 | 161.40 |
| 2022-03-18 | 830 | 830 | 817 | 817 | 63,100 | 163.40 |
| 2022-03-17 | 845 | 850 | 826 | 838 | 82,600 | 167.60 |
| 2022-03-16 | 810 | 841 | 810 | 836 | 72,600 | 167.20 |
| 2022-03-15 | 820 | 823 | 802 | 811 | 58,800 | 162.20 |
| 2022-03-14 | 811 | 833 | 810 | 819 | 66,400 | 163.80 |
| 2022-03-11 | 813 | 832 | 803 | 817 | 105,800 | 163.40 |
| 2022-03-10 | 794 | 827 | 793 | 827 | 93,900 | 165.40 |
| 2022-03-09 | 798 | 798 | 767 | 785 | 121,800 | 157 |
| 2022-03-08 | 794 | 810 | 775 | 785 | 227,800 | 157 |
| 2022-03-07 | 835 | 837 | 799 | 813 | 151,100 | 162.60 |
| 2022-03-04 | 881 | 881 | 839 | 847 | 168,500 | 169.40 |
| 2022-03-03 | 895 | 895 | 874 | 881 | 74,400 | 176.20 |
| 2022-03-02 | 880 | 892 | 876 | 881 | 112,100 | 176.20 |
| 2022-03-01 | 875 | 899 | 874 | 895 | 224,600 | 179 |
| 2022-02-28 | 854 | 873 | 843 | 860 | 172,700 | 172 |
| 2022-02-25 | 862 | 877 | 855 | 867 | 105,600 | 173.40 |
| 2022-02-24 | 872 | 878 | 838 | 847 | 179,500 | 169.40 |
| 2022-02-22 | 865 | 879 | 852 | 872 | 124,700 | 174.40 |
| 2022-02-21 | 856 | 878 | 832 | 870 | 165,900 | 174 |
| 2022-02-18 | 839 | 873 | 832 | 856 | 130,300 | 171.20 |
| 2022-02-17 | 858 | 868 | 840 | 854 | 216,600 | 170.80 |
| 2022-02-16 | 832 | 864 | 832 | 864 | 111,200 | 172.80 |
| 2022-02-15 | 829 | 852 | 825 | 831 | 185,000 | 166.20 |
| 2022-02-14 | 816 | 837 | 801 | 837 | 110,800 | 167.40 |
| 2022-02-10 | 855 | 858 | 787 | 825 | 367,300 | 165 |
| 2022-02-09 | 816 | 875 | 806 | 845 | 545,900 | 169 |
| 2022-02-08 | 785 | 799 | 774 | 777 | 153,100 | 155.40 |
| 2022-02-07 | 760 | 791 | 750 | 777 | 179,200 | 155.40 |
| 2022-02-04 | 765 | 773 | 761 | 766 | 73,600 | 153.20 |
| 2022-02-03 | 771 | 772 | 753 | 759 | 61,100 | 151.80 |
| 2022-02-02 | 755 | 775 | 755 | 773 | 104,000 | 154.60 |
| 2022-02-01 | 762 | 778 | 747 | 756 | 68,300 | 151.20 |
| 2022-01-31 | 737 | 758 | 734 | 749 | 68,300 | 149.80 |
| 2022-01-28 | 735 | 742 | 707 | 739 | 89,200 | 147.80 |
| 2022-01-27 | 750 | 763 | 721 | 721 | 192,000 | 144.20 |
| 2022-01-26 | 744 | 762 | 736 | 750 | 88,000 | 150 |
| 2022-01-25 | 771 | 771 | 733 | 744 | 105,100 | 148.80 |
| 2022-01-24 | 755 | 778 | 742 | 771 | 74,500 | 154.20 |
| 2022-01-21 | 739 | 770 | 734 | 767 | 63,500 | 153.40 |
| 2022-01-20 | 736 | 762 | 733 | 752 | 117,300 | 150.40 |
| 2022-01-19 | 765 | 776 | 737 | 743 | 142,500 | 148.60 |
| 2022-01-18 | 777 | 792 | 770 | 774 | 62,700 | 154.80 |
| 2022-01-17 | 783 | 783 | 765 | 778 | 77,900 | 155.60 |
| 2022-01-14 | 790 | 790 | 771 | 783 | 93,200 | 156.60 |
| 2022-01-13 | 785 | 797 | 776 | 788 | 106,300 | 157.60 |
| 2022-01-12 | 745 | 781 | 745 | 781 | 104,200 | 156.20 |
| 2022-01-11 | 752 | 752 | 735 | 747 | 97,400 | 149.40 |
| 2022-01-07 | 756 | 771 | 738 | 752 | 205,100 | 150.40 |
| 2022-01-06 | 763 | 765 | 750 | 755 | 194,600 | 151 |
| 2022-01-05 | 795 | 795 | 770 | 774 | 112,300 | 154.80 |
| 2022-01-04 | 799 | 804 | 787 | 792 | 80,100 | 158.40 |
分割・併合履歴 ： [2023-11-29]1株→5株
